Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 5.240 5.295 5.182 5.221 45,173 +0.03(+0.60%)
Feb 27, 2002 5.143 5.256 5.104 5.190 91,116 +0.02(+0.30%)
Feb 26, 2002 5.197 5.221 5.084 5.174 103,693 -0.06(-1.12%)
Feb 25, 2002 5.295 5.310 5.205 5.232 70,326 -0.10(-1.90%)
Feb 22, 2002 5.384 5.416 5.264 5.334 205,590 -0.04(-0.65%)
Feb 21, 2002 5.501 5.517 5.369 5.369 166,833 -0.16(-2.96%)
Feb 20, 2002 5.552 5.575 5.493 5.532 83,416 +0.01(+0.14%)
Feb 19, 2002 5.595 5.610 5.525 5.525 78,540 -0.07(-1.32%)
Feb 18, 2002 5.556 5.630 5.556 5.599 84,700 +0.00(+0.00%)
Feb 15, 2002 5.556 5.630 5.556 5.599 84,700 +0.00(+0.07%)
Feb 14, 2002 5.708 5.708 5.595 5.595 108,313 -0.12(-2.18%)
Feb 13, 2002 5.610 5.793 5.610 5.719 161,187 +0.07(+1.24%)
Feb 12, 2002 5.552 5.673 5.552 5.649 159,647 +0.08(+1.40%)
Feb 11, 2002 5.642 5.642 5.552 5.571 69,300 -0.08(-1.38%)
Feb 08, 2002 5.560 5.649 5.540 5.649 58,263 +0.09(+1.61%)
Feb 07, 2002 5.568 5.606 5.532 5.560 70,840 -0.01(-0.14%)
Feb 06, 2002 5.642 5.649 5.568 5.568 58,776 -0.06(-1.11%)
Feb 05, 2002 5.610 5.638 5.525 5.630 44,916 +0.04(+0.63%)
Feb 04, 2002 5.610 5.649 5.595 5.595 60,316 +0.00(+0.00%)
Feb 01, 2002 5.642 5.661 5.595 5.595 86,240 -0.04(-0.69%)
Jan 31, 2002 5.774 5.774 5.630 5.634 99,587 -0.17(-2.95%)
Jan 30, 2002 5.649 5.805 5.591 5.805 49,280 +0.16(+2.76%)
Jan 29, 2002 5.825 5.840 5.571 5.649 74,176 -0.16(-2.82%)
Jan 28, 2002 5.727 5.832 5.727 5.813 74,176 +0.20(+3.54%)
Jan 25, 2002 5.571 5.634 5.568 5.614 35,163 +0.00(+0.07%)
Jan 24, 2002 5.688 5.688 5.568 5.610 31,826 -0.10(-1.71%)
Jan 23, 2002 5.505 5.708 5.505 5.708 70,840 +0.24(+4.42%)
Jan 22, 2002 5.474 5.552 5.466 5.466 46,713 -0.03(-0.57%)
Jan 21, 2002 5.630 5.634 5.474 5.497 80,850 +0.00(+0.00%)
Jan 18, 2002 5.630 5.634 5.474 5.497 80,850 -0.14(-2.49%)
Jan 17, 2002 5.626 5.645 5.568 5.638 84,443 +0.05(+0.84%)
Jan 16, 2002 5.669 5.669 5.568 5.591 62,113 -0.06(-1.03%)
Jan 15, 2002 5.723 5.723 5.571 5.649 126,793 -0.07(-1.23%)
Jan 14, 2002 5.669 5.805 5.610 5.719 303,381 +0.06(+1.10%)
Jan 11, 2002 5.649 5.700 5.634 5.657 82,133 +0.01(+0.21%)
Jan 10, 2002 5.630 5.669 5.591 5.645 149,123 -0.12(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.